Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.719 8.814 8.700 8.814 264,370 -0.11(-1.28%)
Jul 28, 2022 8.976 8.995 8.866 8.928 332,688 -0.26(-2.80%)
Jul 27, 2022 9.023 9.190 9.023 9.185 306,606 +0.28(+3.10%)
Jul 26, 2022 8.918 8.974 8.899 8.909 325,381 -0.17(-1.89%)
Jul 25, 2022 9.109 9.128 9.033 9.080 305,765 +0.02(+0.21%)
Jul 22, 2022 9.042 9.123 9.023 9.061 280,863 +0.04(+0.42%)
Jul 21, 2022 8.918 9.023 8.890 9.023 277,458 +0.05(+0.53%)
Jul 20, 2022 8.995 9.014 8.928 8.976 376,830 +0.07(+0.75%)
Jul 19, 2022 8.871 8.938 8.861 8.909 236,525 +0.13(+1.52%)
Jul 18, 2022 8.776 8.861 8.747 8.776 364,534 +0.09(+0.99%)
Jul 15, 2022 8.566 8.690 8.547 8.690 303,200 +0.13(+1.56%)
Jul 14, 2022 8.509 8.566 8.471 8.557 266,829 -0.10(-1.21%)
Jul 13, 2022 8.633 8.719 8.585 8.662 308,309 -0.05(-0.55%)
Jul 12, 2022 8.709 8.800 8.685 8.709 391,772 +0.01(+0.11%)
Jul 11, 2022 8.766 8.785 8.628 8.700 275,800 -0.21(-2.35%)
Jul 08, 2022 8.814 8.947 8.785 8.909 355,495 +0.13(+1.52%)
Jul 07, 2022 8.728 8.795 8.709 8.776 255,409 +0.18(+2.10%)
Jul 06, 2022 8.576 8.652 8.509 8.595 490,972 +0.08(+0.89%)
Jul 05, 2022 8.481 8.524 8.414 8.519 382,748 -0.18(-2.08%)
Jul 01, 2022 8.623 8.700 8.519 8.700 469,572 -0.08(-0.87%)
Jun 30, 2022 8.681 8.795 8.614 8.776 543,816 +0.12(+1.43%)
Jun 29, 2022 8.700 8.723 8.614 8.652 682,674 -0.49(-5.31%)
Jun 28, 2022 9.242 9.294 9.128 9.137 417,670 -0.13(-1.44%)
Jun 27, 2022 9.280 9.323 9.223 9.271 424,832 +0.03(+0.31%)
Jun 24, 2022 9.128 9.242 9.118 9.242 278,483 +0.24(+2.64%)
Jun 23, 2022 9.014 9.042 8.933 9.004 495,879 -0.13(-1.46%)
Jun 22, 2022 9.156 9.204 9.099 9.137 679,708 -0.10(-1.13%)
Jun 21, 2022 9.271 9.299 9.204 9.242 789,673 +0.38(+4.30%)
Jun 17, 2022 8.823 8.885 8.742 8.861 813,329 +0.22(+2.53%)
Jun 16, 2022 8.662 8.728 8.609 8.642 600,611 -0.15(-1.73%)
Jun 15, 2022 8.642 8.823 8.642 8.795 571,100 +0.30(+3.59%)
Jun 14, 2022 8.585 8.585 8.424 8.490 637,769 -0.13(-1.55%)
Jun 13, 2022 8.709 8.733 8.595 8.623 635,465 -0.11(-1.31%)
Jun 10, 2022 8.795 8.828 8.704 8.738 508,203 -0.03(-0.33%)
Jun 09, 2022 8.966 9.004 8.766 8.766 231,854 -0.24(-2.64%)
Jun 08, 2022 9.061 9.085 8.957 9.004 304,909 -0.13(-1.46%)
Jun 07, 2022 8.966 9.137 8.966 9.137 357,040 +0.08(+0.84%)
Jun 06, 2022 9.118 9.137 8.985 9.061 309,009 +0.05(+0.53%)
Jun 03, 2022 9.042 9.085 8.976 9.014 271,989 -0.13(-1.46%)
Jun 02, 2022 9.061 9.161 8.999 9.147 272,525 +0.11(+1.26%)
Jun 01, 2022 9.185 9.209 8.985 9.033 371,122 -0.12(-1.35%)
May 31, 2022 9.080 9.233 9.080 9.156 655,116 +0.08(+0.84%)
May 27, 2022 9.080 9.114 9.014 9.080 357,324 -0.10(-1.04%)
May 26, 2022 9.080 9.218 9.080 9.175 344,546 -0.02(-0.21%)
May 25, 2022 9.109 9.204 9.109 9.195 344,326 +0.00(+0.00%)
May 24, 2022 9.137 9.209 9.085 9.195 436,698 -0.01(-0.10%)
May 23, 2022 9.223 9.252 9.128 9.204 498,882 +0.09(+0.94%)
May 20, 2022 9.185 9.190 9.014 9.118 604,771 +0.11(+1.27%)
May 19, 2022 8.957 9.052 8.890 9.004 443,049 -0.01(-0.11%)
May 18, 2022 9.128 9.180 8.995 9.014 403,050 -0.10(-1.15%)
May 17, 2022 9.109 9.142 9.047 9.118 422,801 +0.20(+2.24%)
May 16, 2022 8.814 8.966 8.785 8.918 593,896 +0.19(+2.18%)
May 13, 2022 8.547 8.776 8.547 8.728 901,519 -0.10(-1.19%)
May 12, 2022 8.842 8.933 8.747 8.833 655,174 +0.06(+0.65%)
May 11, 2022 8.957 9.014 8.766 8.776 751,640 -0.18(-2.02%)
May 10, 2022 9.004 9.023 8.852 8.957 747,982 +0.02(+0.21%)
May 09, 2022 8.995 9.018 8.876 8.938 809,641 -0.13(-1.47%)
May 06, 2022 9.118 9.133 9.004 9.071 751,273 +0.04(+0.42%)
May 05, 2022 9.309 9.309 9.004 9.033 704,506 -0.52(-5.48%)
May 04, 2022 9.461 9.590 9.356 9.556 745,869 +0.16(+1.72%)
May 03, 2022 9.490 9.499 9.375 9.394 779,882 +0.21(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.